Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.850 | 6.850 | 6.235 | 6.300 | 595,882 | -0.52(-7.62%) |
Apr 29, 2019 | 7.080 | 7.150 | 6.750 | 6.820 | 600,727 | -0.24(-3.40%) |
Apr 26, 2019 | 6.850 | 7.080 | 6.520 | 7.060 | 668,900 | +0.23(+3.37%) |
Apr 25, 2019 | 6.380 | 6.920 | 6.260 | 6.830 | 828,618 | +0.44(+6.89%) |
Apr 24, 2019 | 6.450 | 6.570 | 6.100 | 6.390 | 749,611 | +0.15(+2.40%) |
Apr 23, 2019 | 5.940 | 6.370 | 5.830 | 6.240 | 395,416 | +0.36(+6.12%) |
Apr 22, 2019 | 5.530 | 5.890 | 5.390 | 5.880 | 570,871 | +0.36(+6.52%) |
Apr 18, 2019 | 5.200 | 5.550 | 5.040 | 5.520 | 693,500 | +0.33(+6.36%) |
Apr 17, 2019 | 5.480 | 5.580 | 5.095 | 5.190 | 679,380 | -0.31(-5.64%) |
Apr 16, 2019 | 5.520 | 5.630 | 5.410 | 5.500 | 411,441 | -0.01(-0.18%) |
Apr 15, 2019 | 6.000 | 6.000 | 5.390 | 5.510 | 821,310 | -0.52(-8.62%) |
Apr 12, 2019 | 6.130 | 6.200 | 5.957 | 6.030 | 246,500 | -0.08(-1.31%) |
Apr 11, 2019 | 6.260 | 6.300 | 6.070 | 6.110 | 199,027 | -0.14(-2.24%) |
Apr 10, 2019 | 6.380 | 6.460 | 6.250 | 6.250 | 219,642 | -0.13(-2.04%) |
Apr 09, 2019 | 6.670 | 6.670 | 6.370 | 6.380 | 475,715 | -0.29(-4.35%) |
Apr 08, 2019 | 6.410 | 6.740 | 6.340 | 6.670 | 520,883 | +0.26(+4.06%) |
Apr 05, 2019 | 6.430 | 6.530 | 6.320 | 6.410 | 263,800 | -0.02(-0.31%) |
Apr 04, 2019 | 6.320 | 6.640 | 6.270 | 6.430 | 249,933 | +0.12(+1.90%) |
Apr 03, 2019 | 6.370 | 6.450 | 6.130 | 6.310 | 307,789 | -0.03(-0.47%) |
Apr 02, 2019 | 6.020 | 6.400 | 6.002 | 6.340 | 474,534 | +0.27(+4.45%) |
Apr 01, 2019 | 6.080 | 6.135 | 5.890 | 6.070 | 316,903 | +0.08(+1.34%) |
Mar 29, 2019 | 6.140 | 6.140 | 5.880 | 5.990 | 392,900 | -0.14(-2.28%) |
Mar 28, 2019 | 5.980 | 6.300 | 5.980 | 6.130 | 356,503 | +0.15(+2.51%) |
Mar 27, 2019 | 6.100 | 6.214 | 5.750 | 5.980 | 474,659 | -0.14(-2.29%) |
Mar 26, 2019 | 6.040 | 6.130 | 5.930 | 6.120 | 474,839 | +0.18(+3.03%) |
Mar 25, 2019 | 6.090 | 6.090 | 5.750 | 5.940 | 641,692 | -0.18(-2.94%) |
Mar 22, 2019 | 6.180 | 6.250 | 5.960 | 6.120 | 436,900 | -0.15(-2.39%) |
Mar 21, 2019 | 6.370 | 6.520 | 6.050 | 6.270 | 618,480 | -0.16(-2.49%) |
Mar 20, 2019 | 6.850 | 6.940 | 6.360 | 6.430 | 593,863 | -0.48(-6.95%) |
Mar 19, 2019 | 6.730 | 6.945 | 6.440 | 6.910 | 888,269 | +0.13(+1.92%) |
Mar 18, 2019 | 5.610 | 7.510 | 5.610 | 6.780 | 1,710,368 | +1.15(+20.43%) |
Mar 15, 2019 | 5.920 | 6.000 | 5.550 | 5.630 | 1,116,300 | -0.28(-4.74%) |
Mar 14, 2019 | 5.930 | 6.000 | 5.740 | 5.910 | 470,169 | -0.02(-0.34%) |
Mar 13, 2019 | 5.770 | 6.140 | 5.720 | 5.930 | 478,316 | +0.21(+3.67%) |
Mar 12, 2019 | 5.640 | 5.770 | 5.490 | 5.720 | 425,164 | +0.09(+1.60%) |
Mar 11, 2019 | 5.800 | 5.970 | 5.560 | 5.630 | 324,525 | -0.14(-2.43%) |
Mar 08, 2019 | 5.900 | 5.940 | 5.540 | 5.770 | 568,200 | -0.21(-3.51%) |
Mar 07, 2019 | 5.960 | 6.160 | 5.860 | 5.980 | 322,494 | +0.00(+0.00%) |
Mar 06, 2019 | 6.640 | 6.670 | 5.910 | 5.980 | 1,065,633 | -0.65(-9.80%) |
Mar 05, 2019 | 6.830 | 6.900 | 6.600 | 6.630 | 323,607 | -0.18(-2.64%) |
Mar 04, 2019 | 6.370 | 7.060 | 6.370 | 6.810 | 1,037,083 | +0.48(+7.58%) |
Mar 01, 2019 | 6.530 | 6.540 | 6.220 | 6.330 | 558,200 | -0.15(-2.31%) |
Feb 28, 2019 | 6.480 | 6.550 | 6.250 | 6.480 | 527,970 | +0.02(+0.31%) |
Feb 27, 2019 | 6.460 | 6.570 | 6.260 | 6.460 | 580,834 | +0.00(+0.00%) |
Feb 26, 2019 | 6.580 | 6.610 | 6.340 | 6.460 | 621,770 | -0.11(-1.67%) |
Feb 25, 2019 | 6.820 | 6.970 | 6.500 | 6.570 | 566,956 | -0.17(-2.52%) |
Feb 22, 2019 | 6.460 | 6.740 | 6.400 | 6.740 | 326,000 | +0.33(+5.15%) |
Feb 21, 2019 | 6.510 | 6.650 | 6.320 | 6.410 | 355,204 | -0.13(-1.99%) |
Feb 20, 2019 | 6.900 | 6.923 | 6.520 | 6.540 | 358,230 | -0.36(-5.22%) |
Feb 19, 2019 | 7.440 | 7.455 | 6.870 | 6.900 | 415,239 | -0.52(-7.01%) |
Feb 15, 2019 | 7.520 | 7.540 | 7.330 | 7.420 | 474,400 | -0.02(-0.27%) |
Feb 14, 2019 | 6.990 | 7.690 | 6.970 | 7.440 | 614,602 | +0.45(+6.44%) |
Feb 13, 2019 | 7.200 | 7.330 | 6.980 | 6.990 | 268,841 | -0.18(-2.51%) |
Feb 12, 2019 | 6.850 | 7.190 | 6.760 | 7.170 | 982,428 | +0.38(+5.60%) |
Feb 11, 2019 | 7.060 | 7.060 | 6.730 | 6.790 | 374,547 | -0.22(-3.14%) |
Feb 08, 2019 | 7.030 | 7.190 | 6.840 | 7.010 | 335,100 | -0.04(-0.57%) |
Feb 07, 2019 | 6.920 | 7.100 | 6.740 | 7.050 | 396,295 | +0.11(+1.59%) |
Feb 06, 2019 | 6.860 | 6.960 | 6.660 | 6.940 | 319,356 | +0.09(+1.31%) |
Feb 05, 2019 | 6.860 | 7.010 | 6.710 | 6.850 | 301,392 | +0.01(+0.15%) |
Feb 04, 2019 | 6.980 | 7.000 | 6.790 | 6.840 | 202,267 | -0.12(-1.72%) |